Amgen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 10,866.50 | 10,866.50 | 10,589.50 | 10,678.00 | 9,339.85 | 1,497 |
| 2023-05-29 | 10,920.00 | 11,000.00 | 10,339.00 | 11,000.00 | 9,621.50 | 279 |
| 2023-05-24 | 11,146.00 | 11,198.00 | 10,885.50 | 10,890.50 | 9,525.72 | 997 |
| 2023-05-23 | 11,064.00 | 11,198.50 | 11,064.00 | 11,110.00 | 9,717.72 | 1,113 |
| 2023-05-22 | 11,021.00 | 11,092.50 | 10,925.50 | 11,064.00 | 9,677.48 | 2,923 |
| 2023-05-19 | 11,200.00 | 11,222.00 | 11,003.00 | 11,021.50 | 9,640.31 | 2,174 |
| 2023-05-18 | 10,800.00 | 11,133.00 | 10,771.00 | 11,133.00 | 9,737.83 | 445 |
| 2023-05-17 | 10,804.50 | 10,882.50 | 10,667.00 | 10,868.50 | 9,506.48 | 1,018 |
| 2023-05-16 | 11,050.00 | 11,199.50 | 10,970.00 | 11,017.00 | 9,354.30 | 285 |
| 2023-05-15 | 10,930.50 | 11,072.00 | 10,924.50 | 11,063.50 | 9,393.78 | 385 |
| 2023-05-12 | 10,590.00 | 10,933.50 | 10,590.00 | 10,903.50 | 9,257.93 | 693 |
| 2023-05-11 | 10,400.00 | 10,560.00 | 10,400.00 | 10,560.00 | 8,966.27 | 214 |
| 2023-05-10 | 10,605.50 | 10,605.50 | 10,420.00 | 10,532.00 | 8,942.50 | 848 |
| 2023-05-09 | 10,700.00 | 10,700.00 | 10,575.50 | 10,628.00 | 9,024.01 | 318 |
| 2023-05-08 | 10,600.00 | 10,752.00 | 10,568.50 | 10,743.00 | 9,121.65 | 230 |
| 2023-05-05 | 10,470.00 | 10,835.00 | 10,470.00 | 10,797.50 | 9,167.93 | 1,313 |
| 2023-05-04 | 10,364.00 | 10,470.00 | 10,351.00 | 10,430.50 | 8,856.32 | 480 |
| 2023-05-03 | 10,774.50 | 10,774.50 | 10,260.00 | 10,281.00 | 8,729.38 | 509 |
| 2023-05-02 | 10,818.00 | 10,957.00 | 10,736.00 | 10,825.00 | 9,191.28 | 257 |
| 2023-04-28 | 10,814.50 | 10,882.50 | 10,731.00 | 10,818.50 | 9,185.76 | 1,059 |
| 2023-04-27 | 11,004.00 | 11,072.50 | 10,840.50 | 10,971.00 | 9,315.24 | 1,064 |
| 2023-04-26 | 11,243.50 | 11,243.50 | 10,800.00 | 11,181.00 | 9,493.55 | 1,049 |
| 2023-04-25 | 11,634.00 | 11,893.00 | 11,423.00 | 11,430.50 | 9,705.39 | 1,466 |
| 2023-04-24 | 11,200.00 | 11,294.00 | 10,901.50 | 11,279.50 | 9,577.18 | 1,476 |
| 2023-04-21 | 10,555.00 | 11,100.00 | 10,554.50 | 11,036.00 | 9,370.43 | 662 |
| 2023-04-20 | 10,496.50 | 10,691.50 | 10,470.00 | 10,555.50 | 8,962.45 | 277 |
| 2023-04-19 | 10,429.50 | 10,667.50 | 10,429.50 | 10,599.00 | 8,999.39 | 752 |
| 2023-04-18 | 10,088.00 | 10,495.00 | 10,088.00 | 10,348.50 | 8,786.69 | 438 |
| 2023-04-17 | 10,080.00 | 10,225.00 | 9,992.50 | 10,102.50 | 8,577.82 | 339 |
| 2023-04-14 | 10,100.00 | 10,163.50 | 10,032.50 | 10,108.50 | 8,582.91 | 486 |
| 2023-04-13 | 9,904.50 | 10,166.50 | 9,904.50 | 10,130.00 | 8,601.17 | 125 |
| 2023-04-12 | 10,062.50 | 10,082.50 | 9,935.00 | 9,947.00 | 8,445.79 | 214 |
| 2023-04-11 | 10,098.50 | 10,191.00 | 10,036.50 | 10,063.00 | 8,544.28 | 1,281 |
| 2023-04-10 | 10,340.00 | 10,350.00 | 10,090.00 | 10,107.50 | 8,582.06 | 751 |
| 2023-04-05 | 10,307.00 | 10,377.00 | 10,290.00 | 10,335.00 | 8,775.23 | 1,551 |
| 2023-04-04 | 10,000.00 | 10,160.00 | 9,900.50 | 10,082.00 | 8,560.41 | 1,537 |
| 2023-04-03 | 9,870.00 | 9,990.00 | 9,869.50 | 9,916.50 | 8,419.89 | 1,064 |
| 2023-03-31 | 9,687.00 | 9,830.00 | 9,654.00 | 9,794.00 | 8,315.88 | 850 |
| 2023-03-30 | 9,611.50 | 9,715.00 | 9,555.50 | 9,687.00 | 8,225.03 | 276 |
| 2023-03-29 | 9,323.50 | 9,574.50 | 9,323.50 | 9,541.00 | 8,101.06 | 531 |
| 2023-03-28 | 9,330.00 | 9,345.50 | 9,261.50 | 9,294.00 | 7,891.34 | 464 |
| 2023-03-27 | 9,300.00 | 9,311.50 | 9,171.00 | 9,273.00 | 7,873.51 | 1,493 |
| 2023-03-23 | 9,224.50 | 9,257.00 | 9,018.00 | 9,135.50 | 7,756.76 | 439 |
| 2023-03-22 | 9,260.00 | 9,338.00 | 9,145.00 | 9,162.00 | 7,779.26 | 306 |
| 2023-03-21 | 9,349.50 | 9,400.00 | 9,240.00 | 9,297.50 | 7,894.31 | 383 |
| 2023-03-20 | 9,450.00 | 9,502.50 | 9,342.50 | 9,441.00 | 8,016.15 | 427 |
| 2023-03-17 | 9,464.00 | 9,464.00 | 9,247.00 | 9,289.00 | 7,887.09 | 786 |
| 2023-03-16 | 9,167.00 | 9,390.00 | 9,122.50 | 9,372.50 | 7,957.99 | 430 |
| 2023-03-15 | 9,250.00 | 9,300.00 | 9,143.00 | 9,298.00 | 7,894.73 | 793 |
| 2023-03-14 | 9,250.50 | 9,250.50 | 9,003.00 | 9,086.00 | 7,714.73 | 676 |
| 2023-03-13 | 9,223.00 | 9,440.00 | 9,127.50 | 9,271.50 | 7,872.23 | 891 |
| 2023-03-10 | 8,820.50 | 9,040.00 | 8,820.50 | 8,940.00 | 7,590.76 | 1,511 |
| 2023-03-09 | 8,849.50 | 8,849.50 | 8,731.50 | 8,789.50 | 7,462.98 | 448 |
| 2023-03-08 | 8,530.50 | 8,669.50 | 8,530.50 | 8,669.50 | 7,361.09 | 133 |
| 2023-03-07 | 8,780.00 | 8,804.50 | 8,552.50 | 8,602.00 | 7,303.78 | 1,363 |
| 2023-03-06 | 8,830.00 | 8,878.00 | 8,700.50 | 8,740.00 | 7,420.95 | 340 |
| 2023-03-03 | 8,830.00 | 8,830.00 | 8,683.00 | 8,755.00 | 7,433.68 | 495 |
| 2023-03-02 | 8,751.00 | 8,794.00 | 8,690.50 | 8,781.00 | 7,455.76 | 192 |
| 2023-03-01 | 8,460.00 | 8,659.00 | 8,448.00 | 8,655.00 | 7,348.78 | 198 |
| 2023-02-28 | 8,580.00 | 8,686.50 | 8,510.00 | 8,530.00 | 7,242.64 | 308 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 127.4700 USD |
| 2026-05-15 | 127.4700 USD |
| 2026-02-13 | 127.4700 USD |
| 2025-11-21 | 120.3878 USD |
| 2025-11-20 | 114.0809 USD |
| 2025-08-22 | 120.3878 USD |
| 2025-05-16 | 120.3878 USD |
| 2025-02-14 | 120.3878 USD |
| 2024-11-15 | 113.8125 USD |
| 2024-08-16 | 113.8125 USD |
| 2024-05-16 | 113.8125 USD |
| 2024-02-15 | 113.8125 USD |
| 2023-11-16 | 323.2275 USD |
| 2023-08-17 | 323.2275 USD |
| 2023-05-17 | 323.2275 USD |
| 2023-02-14 | 323.2275 USD |
| 2022-11-16 | 294.3950 USD |
| 2022-08-17 | 294.3950 USD |
| 2022-05-16 | 294.3950 USD |
| 2022-02-14 | 294.3950 USD |
| 2021-11-15 | 267.0800 USD |
| 2021-05-14 | 267.0800 USD |
| 2021-02-11 | 267.0800 USD |
| 2020-11-13 | 242.8000 USD |
| 2020-08-14 | 485.6000 USD |
| 2020-05-15 | 485.6000 USD |
| 2020-02-13 | 485.6000 USD |
| 2019-11-14 | 440.0750 USD |
| 2019-08-14 | 440.0750 USD |
| 2019-05-16 | 440.0750 USD |
| 2019-02-14 | 440.0750 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.